Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hain Celestial Group (NQ: HAIN )

7.220 -0.160 (-2.17%)
Streaming Delayed Price Updated: 9:42 AM EDT, Aug 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2024 7.300 7.455 7.280 7.380 676,498 +0.09(+1.23%)
Aug 07, 2024 7.500 7.595 7.280 7.290 807,391 -0.17(-2.28%)
Aug 06, 2024 7.420 7.575 7.350 7.460 655,474 +0.04(+0.54%)
Aug 05, 2024 7.410 7.560 7.280 7.420 891,689 -0.32(-4.13%)
Aug 02, 2024 7.480 7.830 7.450 7.740 646,923 +0.10(+1.31%)
Aug 01, 2024 7.710 7.840 7.480 7.640 863,641 -0.10(-1.29%)
Jul 31, 2024 7.630 7.930 7.590 7.740 855,941 +0.13(+1.71%)
Jul 30, 2024 7.370 7.669 7.280 7.610 709,748 +0.19(+2.56%)
Jul 29, 2024 7.710 7.880 7.270 7.420 636,110 -0.01(-0.13%)
Jul 26, 2024 7.570 7.600 7.365 7.430 858,228 -0.01(-0.13%)
Jul 25, 2024 7.430 7.670 7.420 7.440 800,140 +0.07(+0.95%)
Jul 24, 2024 7.440 7.590 7.365 7.370 570,504 -0.12(-1.60%)
Jul 23, 2024 7.640 7.640 7.425 7.490 599,870 -0.18(-2.35%)
Jul 22, 2024 7.430 7.705 7.290 7.670 794,556 +0.25(+3.37%)
Jul 19, 2024 7.660 7.720 7.345 7.420 828,527 -0.24(-3.13%)
Jul 18, 2024 7.740 8.125 7.640 7.660 965,319 -0.08(-1.03%)
Jul 17, 2024 7.490 7.780 7.490 7.740 1,009,484 +0.21(+2.79%)
Jul 16, 2024 7.230 7.540 7.160 7.530 896,043 +0.40(+5.61%)
Jul 15, 2024 7.180 7.180 6.985 7.130 1,187,936 +0.00(+0.00%)
Jul 12, 2024 7.160 7.180 7.000 7.130 916,513 +0.08(+1.13%)
Jul 11, 2024 6.930 7.115 6.870 7.050 858,627 +0.23(+3.37%)
Jul 10, 2024 6.890 6.955 6.790 6.820 671,682 -0.08(-1.16%)
Jul 09, 2024 7.140 7.190 6.680 6.900 1,344,359 -0.27(-3.77%)
Jul 08, 2024 7.080 7.240 7.030 7.170 721,500 +0.16(+2.28%)
Jul 05, 2024 6.970 7.020 6.840 7.010 775,592 +0.03(+0.43%)
Jul 03, 2024 6.950 7.050 6.930 6.980 660,899 +0.03(+0.43%)
Jul 02, 2024 6.990 7.055 6.880 6.950 712,432 -0.01(-0.14%)
Jul 01, 2024 6.900 7.130 6.890 6.960 1,020,194 +0.05(+0.72%)
Jun 28, 2024 6.780 6.960 6.691 6.910 2,348,566 +0.22(+3.29%)
Jun 27, 2024 6.740 6.810 6.635 6.690 624,600 -0.03(-0.45%)
Jun 26, 2024 6.610 6.765 6.560 6.720 678,512 +0.00(+0.00%)
Jun 25, 2024 6.980 6.985 6.615 6.720 1,427,202 -0.28(-4.00%)
Jun 24, 2024 7.040 7.200 6.955 7.000 765,329 -0.04(-0.57%)
Jun 21, 2024 6.910 7.160 6.910 7.040 2,724,403 +0.15(+2.18%)
Jun 20, 2024 6.900 7.040 6.860 6.890 672,234 -0.08(-1.15%)
Jun 18, 2024 7.040 7.100 6.925 6.970 708,192 -0.08(-1.13%)
Jun 17, 2024 6.870 7.120 6.820 7.050 1,209,477 +0.14(+2.03%)
Jun 14, 2024 6.990 7.000 6.900 6.910 630,024 -0.10(-1.43%)
Jun 13, 2024 7.220 7.230 6.870 7.010 918,760 -0.26(-3.58%)
Jun 12, 2024 7.600 7.625 7.230 7.270 688,031 -0.11(-1.49%)
Jun 11, 2024 7.230 7.435 7.180 7.380 590,389 +0.10(+1.37%)
Jun 10, 2024 7.450 7.450 7.190 7.280 844,694 -0.27(-3.58%)
Jun 07, 2024 7.490 7.665 7.432 7.550 836,778 -0.06(-0.79%)
Jun 06, 2024 7.640 7.790 7.550 7.610 546,477 -0.09(-1.17%)
Jun 05, 2024 7.760 7.765 7.485 7.700 582,808 -0.09(-1.16%)
Jun 04, 2024 7.730 7.950 7.710 7.790 1,157,256 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.